Arthur J Gallagher Ord Shs (NY: AJG )

247.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 147.59 148.23 144.61 144.65 1,052,497 -2.18(-1.48%)
Sep 29, 2021 146.57 147.82 145.97 146.82 532,904 +1.06(+0.73%)
Sep 28, 2021 147.78 147.78 145.18 145.76 831,785 -2.53(-1.71%)
Sep 27, 2021 149.98 150.05 147.63 148.29 694,391 -1.60(-1.06%)
Sep 24, 2021 148.18 150.20 147.91 149.89 986,254 +1.73(+1.17%)
Sep 23, 2021 147.56 149.15 147.56 148.16 770,221 +0.85(+0.57%)
Sep 22, 2021 145.96 148.29 144.84 147.31 1,372,581 +2.81(+1.95%)
Sep 21, 2021 142.96 145.20 142.49 144.50 1,062,890 +2.34(+1.65%)
Sep 20, 2021 142.46 143.30 140.88 142.15 1,270,636 -2.24(-1.55%)
Sep 17, 2021 146.32 147.49 143.97 144.39 2,673,641 -1.37(-0.94%)
Sep 16, 2021 146.03 146.52 144.82 145.76 934,290 -0.38(-0.26%)
Sep 15, 2021 141.85 146.49 140.63 146.14 1,882,218 +5.05(+3.58%)
Sep 14, 2021 140.78 141.37 138.79 141.09 1,497,560 +0.56(+0.39%)
Sep 13, 2021 141.22 141.58 138.69 140.54 1,163,843 +0.34(+0.24%)
Sep 10, 2021 141.99 142.06 140.14 140.20 1,338,845 -1.27(-0.90%)
Sep 09, 2021 141.02 142.82 140.91 141.47 859,956 +0.87(+0.62%)
Sep 08, 2021 139.73 140.88 139.68 140.61 1,482,635 +0.79(+0.56%)
Sep 07, 2021 141.47 141.62 139.78 139.82 745,164 -1.75(-1.24%)
Sep 03, 2021 141.56 142.55 140.97 141.57 1,145,485 -0.32(-0.23%)
Sep 02, 2021 140.79 141.90 140.72 141.89 1,094,933 +1.81(+1.29%)
Sep 01, 2021 139.46 140.60 138.58 140.08 1,101,343 +0.80(+0.57%)
Aug 31, 2021 139.12 140.12 138.59 139.29 1,418,422 +0.16(+0.12%)
Aug 30, 2021 139.72 140.35 139.00 139.12 604,976 -0.30(-0.22%)
Aug 27, 2021 138.69 139.53 138.43 139.42 901,904 +0.99(+0.71%)
Aug 26, 2021 138.46 138.80 137.87 138.43 660,612 -0.17(-0.12%)
Aug 25, 2021 138.95 139.07 137.91 138.60 687,349 -0.47(-0.34%)
Aug 24, 2021 139.00 139.66 138.38 139.07 937,557 +0.29(+0.21%)
Aug 23, 2021 139.04 140.15 138.73 138.78 977,121 +0.10(+0.07%)
Aug 20, 2021 138.06 139.59 137.44 138.69 1,119,878 +0.97(+0.70%)
Aug 19, 2021 136.17 138.12 136.17 137.72 1,392,989 +0.84(+0.62%)
Aug 18, 2021 136.92 138.20 136.46 136.87 1,220,582 -0.55(-0.40%)
Aug 17, 2021 137.75 138.49 136.76 137.42 847,350 -1.19(-0.86%)
Aug 16, 2021 136.07 138.91 135.54 138.62 1,632,479 +2.55(+1.87%)
Aug 13, 2021 137.90 138.18 136.06 136.07 1,678,451 -1.18(-0.86%)
Aug 12, 2021 138.39 138.47 136.59 137.25 956,428 -0.74(-0.53%)
Aug 11, 2021 137.16 139.13 137.16 137.99 1,151,902 +1.36(+0.99%)
Aug 10, 2021 136.36 136.79 135.93 136.63 900,416 +0.55(+0.41%)
Aug 09, 2021 135.05 136.10 134.36 136.08 1,087,573 +1.21(+0.90%)
Aug 06, 2021 135.26 135.55 134.19 134.86 916,485 +0.43(+0.32%)
Aug 05, 2021 133.70 134.53 133.12 134.44 780,755 +1.62(+1.22%)
Aug 04, 2021 134.02 134.84 132.80 132.82 791,811 -1.55(-1.15%)
Aug 03, 2021 135.47 136.01 134.08 134.37 1,077,284 -0.61(-0.45%)
Aug 02, 2021 135.61 136.90 134.74 134.98 1,027,246 -0.13(-0.09%)
Jul 30, 2021 135.62 137.69 134.94 135.11 1,479,235 -0.19(-0.14%)
Jul 29, 2021 134.48 135.75 133.80 135.30 1,183,153 +1.94(+1.45%)
Jul 28, 2021 135.77 135.77 133.07 133.36 1,206,418 -2.74(-2.01%)
Jul 27, 2021 134.91 136.89 134.45 136.10 1,544,119 +0.11(+0.08%)
Jul 26, 2021 134.81 137.10 134.43 135.99 1,801,286 -2.75(-1.98%)
Jul 23, 2021 137.87 138.99 137.83 138.73 556,320 +0.91(+0.66%)
Jul 22, 2021 136.70 138.23 136.70 137.82 967,235 +1.22(+0.89%)
Jul 21, 2021 135.68 142.54 135.09 136.60 1,464,947 +1.53(+1.13%)
Jul 20, 2021 133.04 135.60 132.57 135.07 1,114,273 +2.55(+1.93%)
Jul 19, 2021 134.51 134.64 131.41 132.52 927,982 -3.18(-2.34%)
Jul 16, 2021 136.10 136.57 135.46 135.70 509,851 -0.21(-0.16%)
Jul 15, 2021 133.84 136.58 133.84 135.91 615,677 +1.20(+0.89%)
Jul 14, 2021 134.84 135.40 134.21 134.71 717,454 -0.23(-0.17%)
Jul 13, 2021 136.68 136.68 134.74 134.94 500,500 -1.78(-1.30%)
Jul 12, 2021 136.09 137.47 136.04 136.73 813,899 +0.47(+0.34%)
Jul 09, 2021 135.91 136.28 135.39 136.26 1,022,517 +1.63(+1.21%)
Jul 08, 2021 136.50 136.55 134.31 134.63 1,017,969 -2.93(-2.13%)
Jul 07, 2021 136.36 137.74 136.36 137.56 685,612 +0.85(+0.62%)
Jul 06, 2021 136.76 136.78 135.76 136.71 1,029,830 +0.64(+0.47%)
Jul 02, 2021 136.38 136.38 135.50 136.07 968,945 -0.12(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.